Nongshim Holdings Co.,Ltd. - 072710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	87,400	87,600	87,600	88,200	86,800	9,696
January 12, 2026	87,700	87,800	87,800	87,800	86,800	6,825
January 09, 2026	88,000	87,300	87,300	88,100	86,900	9,442
January 08, 2026	89,100	86,900	86,900	89,600	86,900	18,885
January 07, 2026	90,800	89,400	89,400	90,800	88,300	15,227
January 06, 2026	90,800	89,800	89,800	91,000	89,600	9,000
January 05, 2026	90,300	90,400	90,400	90,800	89,100	9,052
January 02, 2026	90,100	90,300	90,300	90,800	89,500	9,244
December 30, 2025	90,600	90,500	90,500	91,100	90,200	6,339
December 29, 2025	91,900	91,100	91,100	91,900	89,800	9,920
December 26, 2025	92,100	92,000	92,000	92,700	91,600	9,925
December 24, 2025	92,900	92,400	92,400	94,500	92,200	23,872
December 23, 2025	93,000	92,600	92,600	93,000	92,000	6,336
December 22, 2025	91,000	92,700	92,700	92,800	91,000	9,668
December 19, 2025	91,100	90,900	90,900	91,400	90,100	16,038
December 18, 2025	91,700	91,000	91,000	92,500	90,600	27,979
December 17, 2025	92,600	92,500	92,500	93,800	92,300	11,221
December 16, 2025	93,500	92,500	92,500	93,500	92,200	21,300
December 15, 2025	94,400	93,500	93,500	95,800	93,100	21,872
December 12, 2025	93,500	94,400	94,400	94,500	93,200	11,226
December 11, 2025	93,600	93,400	93,400	94,700	92,700	13,556
December 10, 2025	93,400	93,100	93,100	93,700	92,700	17,488
December 09, 2025	93,000	93,400	93,400	93,700	92,500	7,427
December 08, 2025	94,300	92,900	92,900	94,300	92,300	21,834
December 05, 2025	94,500	93,900	93,900	94,500	93,200	13,799
December 04, 2025	95,400	94,500	94,500	95,400	93,900	15,513
December 03, 2025	94,400	95,400	95,400	95,900	93,700	19,381
December 02, 2025	93,100	94,400	94,400	94,500	92,300	12,795
December 01, 2025	94,000	93,900	93,900	94,400	92,800	15,398
November 28, 2025	94,000	94,100	94,100	94,900	93,400	13,857
November 27, 2025	94,900	94,000	94,000	95,600	93,800	11,411
November 26, 2025	93,100	94,900	94,900	95,300	92,500	19,537
November 25, 2025	93,900	93,500	93,500	95,000	92,400	19,297
November 24, 2025	95,300	93,700	93,700	95,300	93,400	19,327
November 21, 2025	94,400	94,000	94,000	96,700	93,900	25,552
November 20, 2025	95,400	95,800	95,800	97,100	94,900	30,288
November 19, 2025	93,400	95,400	95,400	96,300	92,900	35,923
November 18, 2025	96,000	93,200	93,200	96,700	92,900	34,120
November 17, 2025	94,500	96,000	96,000	98,200	93,700	94,470
November 14, 2025	95,000	92,600	92,600	95,000	92,600	26,777
November 13, 2025	96,200	95,800	95,800	96,700	94,900	17,493
November 12, 2025	95,400	96,100	96,100	96,700	94,000	27,836
November 11, 2025	96,800	94,600	94,600	97,100	93,700	29,266
November 10, 2025	91,400	96,800	96,800	97,600	91,400	62,595
November 07, 2025	94,300	91,200	91,200	95,500	89,500	46,459
November 06, 2025	92,500	94,900	94,900	96,100	91,500	49,464
November 05, 2025	92,800	92,300	92,300	93,100	89,500	44,624
November 04, 2025	91,500	93,100	93,100	95,400	91,500	39,638
November 03, 2025	94,000	91,800	91,800	94,300	91,600	40,812
October 31, 2025	93,400	94,100	94,100	94,800	92,900	17,071
October 30, 2025	95,000	93,300	93,300	95,200	92,700	36,787
October 29, 2025	96,600	95,300	95,300	97,200	94,700	27,198
October 28, 2025	97,000	96,600	96,600	97,900	96,000	33,339
October 27, 2025	96,000	97,200	97,200	97,600	95,400	36,097
October 24, 2025	95,900	96,100	96,100	96,200	93,800	33,802
October 23, 2025	95,100	95,300	95,300	98,600	93,300	55,070
October 22, 2025	96,200	95,000	95,000	96,800	93,300	36,953
October 21, 2025	95,700	96,200	96,200	96,900	93,900	49,149
October 20, 2025	91,700	95,100	95,100	95,200	90,600	64,093
October 17, 2025	91,500	91,500	91,500	93,100	90,700	45,347

Nongshim Holdings Co.,Ltd. (072710.KS) KSC